Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMXSBGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,942.20 | 4.51 | 0.23% | 1,950.53 | 1,959.81 | 1,934.22 | 0 |
| 25 Jun 2024 | 1,937.69 | -25.23 | -1.29% | 1,950.39 | 1,950.91 | 1,935.41 | 0 |
| 24 Jun 2024 | 1,962.92 | 13.33 | 0.68% | 1,935.19 | 1,963.50 | 1,934.04 | 0 |
| 21 Jun 2024 | 1,949.59 | 0.00 | 0.00% | 1,949.59 | 1,949.59 | 1,949.59 | 0 |
| 20 Jun 2024 | 1,949.59 | 10.36 | 0.53% | 1,941.83 | 1,950.23 | 1,940.61 | 0 |
| 18 Jun 2024 | 1,939.23 | 4.07 | 0.21% | 1,945.80 | 1,946.04 | 1,929.47 | 0 |
| 17 Jun 2024 | 1,935.15 | -1.41 | -0.07% | 1,943.20 | 1,951.49 | 1,925.29 | 0 |
| 14 Jun 2024 | 1,936.56 | -24.55 | -1.25% | 1,955.64 | 1,958.10 | 1,931.58 | 0 |
| 13 Jun 2024 | 1,961.11 | -31.50 | -1.58% | 1,989.73 | 1,991.34 | 1,960.67 | 0 |
| 12 Jun 2024 | 1,992.60 | 33.70 | 1.72% | 1,966.60 | 1,995.78 | 1,965.24 | 0 |
| 11 Jun 2024 | 1,958.90 | -7.49 | -0.38% | 1,975.21 | 1,975.91 | 1,950.58 | 0 |
| 10 Jun 2024 | 1,966.39 | -15.32 | -0.77% | 1,967.58 | 1,967.65 | 1,960.06 | 0 |
| 07 Jun 2024 | 1,981.71 | 4.73 | 0.24% | 1,979.45 | 1,985.90 | 1,967.19 | 0 |
| 06 Jun 2024 | 1,976.98 | 0.00 | 0.00% | 1,976.98 | 1,976.98 | 1,976.98 | 0 |
| 05 Jun 2024 | 1,976.98 | 14.34 | 0.73% | 1,973.09 | 1,977.47 | 1,968.92 | 0 |
| 04 Jun 2024 | 1,962.64 | -15.26 | -0.77% | 1,973.15 | 1,975.35 | 1,958.76 | 0 |
| 03 Jun 2024 | 1,977.90 | 4.27 | 0.22% | 1,990.79 | 1,991.35 | 1,972.73 | 0 |
| 31 May 2024 | 1,973.62 | 9.17 | 0.47% | 1,962.42 | 1,976.30 | 1,958.66 | 0 |
| 30 May 2024 | 1,964.46 | 8.79 | 0.45% | 1,949.80 | 1,966.54 | 1,949.80 | 0 |
| 29 May 2024 | 1,955.67 | -28.67 | -1.44% | 1,976.20 | 1,979.77 | 1,955.67 | 0 |
| 28 May 2024 | 1,984.34 | -9.64 | -0.48% | 1,996.80 | 1,999.15 | 1,978.32 | 0 |
| 24 May 2024 | 1,993.97 | -10.57 | -0.53% | 1,984.55 | 1,995.63 | 1,982.17 | 0 |
| 23 May 2024 | 2,004.54 | 0.06 | 0.00% | 2,010.81 | 2,012.40 | 1,999.57 | 0 |
| 22 May 2024 | 2,004.48 | 1.94 | 0.10% | 2,000.54 | 2,008.35 | 1,997.91 | 0 |
| 21 May 2024 | 2,002.54 | -0.54 | -0.03% | 1,999.02 | 2,002.69 | 1,992.45 | 0 |
| 20 May 2024 | 2,003.08 | 24.45 | 1.24% | 1,989.04 | 2,003.08 | 1,988.06 | 0 |
| 17 May 2024 | 1,978.63 | -4.48 | -0.23% | 1,975.69 | 1,979.59 | 1,970.16 | 0 |
| 16 May 2024 | 1,983.11 | -10.79 | -0.54% | 1,995.96 | 1,996.06 | 1,980.23 | 0 |
| 15 May 2024 | 1,993.90 | 3.90 | 0.20% | 1,998.64 | 2,002.46 | 1,985.81 | 0 |
| 14 May 2024 | 1,990.00 | 8.58 | 0.43% | 1,982.22 | 1,992.48 | 1,977.51 | 0 |
| 13 May 2024 | 1,981.41 | -2.33 | -0.12% | 1,983.51 | 1,983.88 | 1,975.45 | 0 |
| 10 May 2024 | 1,983.74 | 27.97 | 1.43% | 1,971.38 | 1,988.58 | 1,970.33 | 0 |
| 09 May 2024 | 1,955.77 | 0.00 | 0.00% | 1,955.77 | 1,955.77 | 1,955.77 | 0 |
| 08 May 2024 | 1,955.77 | 2.59 | 0.13% | 1,957.28 | 1,964.37 | 1,955.65 | 0 |
| 07 May 2024 | 1,953.19 | 25.41 | 1.32% | 1,931.56 | 1,953.19 | 1,928.42 | 0 |
| 06 May 2024 | 1,927.77 | 17.09 | 0.89% | 1,917.55 | 1,928.06 | 1,912.37 | 0 |
| 03 May 2024 | 1,910.69 | 12.61 | 0.66% | 1,900.92 | 1,917.78 | 1,897.17 | 0 |
| 02 May 2024 | 1,898.08 | -21.77 | -1.13% | 1,909.76 | 1,910.70 | 1,896.85 | 0 |
| 01 May 2024 | 1,919.85 | 0.00 | 0.00% | 1,919.85 | 1,919.85 | 1,919.85 | 0 |
| 30 Abr 2024 | 1,919.85 | -0.78 | -0.04% | 1,922.10 | 1,922.91 | 1,906.51 | 0 |
| 29 Abr 2024 | 1,920.63 | 14.68 | 0.77% | 1,913.84 | 1,923.56 | 1,912.45 | 0 |
| 26 Abr 2024 | 1,905.95 | 28.66 | 1.53% | 1,891.37 | 1,910.68 | 1,888.21 | 0 |
| 25 Abr 2024 | 1,877.29 | -17.54 | -0.93% | 1,891.94 | 1,897.17 | 1,865.57 | 0 |
| 24 Abr 2024 | 1,894.83 | -3.98 | -0.21% | 1,893.88 | 1,904.39 | 1,886.49 | 0 |
| 23 Abr 2024 | 1,898.81 | 26.66 | 1.42% | 1,880.59 | 1,900.01 | 1,875.84 | 0 |
| 22 Abr 2024 | 1,872.15 | 5.32 | 0.28% | 1,882.13 | 1,882.81 | 1,869.47 | 0 |
| 19 Abr 2024 | 1,866.84 | -11.23 | -0.60% | 1,857.32 | 1,868.23 | 1,851.03 | 0 |
| 18 Abr 2024 | 1,878.07 | 4.91 | 0.26% | 1,878.79 | 1,879.59 | 1,863.00 | 0 |
| 17 Abr 2024 | 1,873.16 | 7.72 | 0.41% | 1,868.94 | 1,886.72 | 1,865.99 | 0 |
| 16 Abr 2024 | 1,865.44 | -25.91 | -1.37% | 1,863.31 | 1,874.37 | 1,859.87 | 0 |
| 15 Abr 2024 | 1,891.35 | 10.42 | 0.55% | 1,890.81 | 1,909.81 | 1,889.45 | 0 |
| 12 Abr 2024 | 1,880.94 | 2.18 | 0.12% | 1,905.01 | 1,911.46 | 1,878.18 | 0 |
| 11 Abr 2024 | 1,878.75 | -14.01 | -0.74% | 1,891.57 | 1,893.10 | 1,862.05 | 0 |
| 10 Abr 2024 | 1,892.76 | -0.47 | -0.02% | 1,904.42 | 1,912.00 | 1,877.95 | 0 |
| 09 Abr 2024 | 1,893.23 | -10.64 | -0.56% | 1,900.24 | 1,905.17 | 1,890.23 | 0 |
| 08 Abr 2024 | 1,903.87 | 14.20 | 0.75% | 1,895.39 | 1,907.38 | 1,890.97 | 0 |
| 05 Abr 2024 | 1,889.67 | -13.25 | -0.70% | 1,883.50 | 1,890.47 | 1,872.49 | 0 |
| 04 Abr 2024 | 1,902.93 | 5.64 | 0.30% | 1,897.06 | 1,905.26 | 1,895.58 | 0 |
| 03 Abr 2024 | 1,897.28 | 3.31 | 0.17% | 1,890.34 | 1,899.44 | 1,885.01 | 0 |
| 02 Abr 2024 | 1,893.97 | -7.60 | -0.40% | 1,912.36 | 1,917.21 | 1,889.39 | 0 |
| 01 Abr 2024 | 1,901.57 | 0.00 | 0.00% | 1,901.57 | 1,901.57 | 1,901.57 | 0 |
